56,610$
0,86%
Echtzeit-Aktienkurs Sonoco Products Company
Bid:
Ask:
Aktienkurse zur Sonoco Products Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 56,03 | 56,63 | 55,90 | 56,61 | 0,86% | 404.449,00 |
| 23.04.2024 | 56,11 | 56,69 | 56,04 | 56,13 | -0,46% | 332.176,00 |
| 22.04.2024 | 57,06 | 57,06 | 56,11 | 56,39 | -1,26% | 422.856,00 |
| 19.04.2024 | 56,18 | 57,15 | 56,18 | 57,11 | 1,26% | 423.735,00 |
| 18.04.2024 | 56,01 | 56,53 | 55,79 | 56,40 | 1,09% | 496.280,00 |
| 17.04.2024 | 56,55 | 56,63 | 55,76 | 55,79 | -0,66% | 394.021,00 |
| 16.04.2024 | 56,31 | 56,40 | 55,61 | 56,16 | -0,67% | 349.721,00 |
| 15.04.2024 | 56,85 | 57,00 | 56,16 | 56,54 | 0,37% | 289.937,00 |
| 12.04.2024 | 56,71 | 56,91 | 56,08 | 56,33 | -1,54% | 294.516,00 |
| 11.04.2024 | 57,91 | 58,01 | 57,09 | 57,21 | -0,95% | 392.347,00 |
| 10.04.2024 | 57,39 | 58,05 | 57,30 | 57,76 | -0,98% | 367.755,00 |
| 09.04.2024 | 57,71 | 58,38 | 57,54 | 58,33 | 1,25% | 300.060,00 |
| 08.04.2024 | 57,48 | 57,97 | 57,11 | 57,61 | 0,77% | 458.894,00 |
| 05.04.2024 | 57,80 | 57,95 | 57,10 | 57,17 | -1,12% | 417.202,00 |
| 04.04.2024 | 57,44 | 58,20 | 57,18 | 57,82 | 1,53% | 558.400,00 |
| 03.04.2024 | 57,35 | 57,64 | 56,79 | 56,95 | -0,96% | 424.109,00 |
| 02.04.2024 | 57,43 | 57,67 | 57,20 | 57,50 | -0,17% | 426.286,00 |
| 01.04.2024 | 57,80 | 57,80 | 57,30 | 57,60 | -0,41% | 383.087,00 |
| 28.03.2024 | 57,64 | 58,13 | 57,64 | 57,84 | 0,35% | 314.234,00 |
| 27.03.2024 | 56,93 | 57,68 | 56,89 | 57,64 | 1,77% | 562.740,00 |
| 26.03.2024 | 56,86 | 57,21 | 56,33 | 56,64 | -0,25% | 507.274,00 |
| 25.03.2024 | 56,50 | 57,15 | 56,41 | 56,78 | 0,62% | 416.489,00 |
| 22.03.2024 | 57,38 | 57,54 | 56,30 | 56,43 | -1,47% | 447.722,00 |
| 21.03.2024 | 56,87 | 57,33 | 56,62 | 57,27 | 1,22% | 466.739,00 |
| 20.03.2024 | 56,83 | 56,88 | 56,19 | 56,58 | -0,56% | 293.606,00 |
| 19.03.2024 | 55,98 | 57,05 | 55,98 | 56,90 | 1,81% | 618.820,00 |
| 18.03.2024 | 56,92 | 56,92 | 55,86 | 55,89 | -1,93% | 796.080,00 |
| 15.03.2024 | 56,59 | 57,49 | 56,59 | 56,99 | 0,23% | 904.444,00 |
| 14.03.2024 | 57,61 | 57,63 | 56,49 | 56,86 | -1,58% | 444.098,00 |
| 13.03.2024 | 57,74 | 58,30 | 57,63 | 57,77 | 0,24% | 529.918,00 |
| 12.03.2024 | 57,54 | 57,74 | 57,23 | 57,63 | 0,17% | 267.012,00 |
| 11.03.2024 | 57,22 | 57,90 | 57,11 | 57,53 | -0,03% | 373.981,00 |
| 08.03.2024 | 57,68 | 58,08 | 57,45 | 57,55 | 0,09% | 300.376,00 |
| 07.03.2024 | 57,07 | 57,54 | 56,83 | 57,50 | 1,66% | 263.963,00 |
| 06.03.2024 | 57,04 | 57,12 | 56,21 | 56,56 | -0,39% | 442.195,00 |
| 05.03.2024 | 56,57 | 57,16 | 56,42 | 56,78 | 0,14% | 355.375,00 |
| 04.03.2024 | 56,93 | 57,35 | 56,68 | 56,70 | -0,02% | 365.142,00 |
| 01.03.2024 | 56,55 | 56,80 | 56,25 | 56,71 | 0,05% | 472.724,00 |
| 29.02.2024 | 56,81 | 57,11 | 56,49 | 56,68 | 0,23% | 607.853,00 |
| 28.02.2024 | 56,06 | 56,78 | 55,76 | 56,55 | 0,35% | 517.045,00 |
| 27.02.2024 | 56,64 | 56,89 | 56,20 | 56,35 | -1,02% | 422.494,00 |
| 26.02.2024 | 57,33 | 57,59 | 56,66 | 56,93 | -0,91% | 433.654,00 |
| 23.02.2024 | 57,83 | 57,83 | 57,20 | 57,45 | -0,28% | 438.978,00 |
| 22.02.2024 | 56,74 | 57,64 | 56,55 | 57,61 | 1,80% | 473.182,00 |
| 21.02.2024 | 56,36 | 56,89 | 56,06 | 56,59 | 0,50% | 571.162,00 |
| 20.02.2024 | 55,00 | 56,38 | 54,63 | 56,31 | 1,19% | 721.965,00 |
| 16.02.2024 | 56,97 | 57,01 | 55,23 | 55,65 | -2,73% | 822.759,00 |
| 15.02.2024 | 55,73 | 58,64 | 55,12 | 57,21 | 2,11% | 743.301,00 |
| 14.02.2024 | 55,66 | 56,42 | 55,44 | 56,03 | 0,70% | 606.077,00 |
| 13.02.2024 | 56,24 | 56,40 | 55,32 | 55,64 | -2,56% | 431.175,00 |
| 12.02.2024 | 57,04 | 57,56 | 57,01 | 57,10 | 0,26% | 349.318,00 |
| 09.02.2024 | 56,69 | 56,99 | 56,47 | 56,95 | 0,11% | 306.853,00 |
| 08.02.2024 | 56,54 | 57,05 | 56,16 | 56,89 | 0,64% | 325.456,00 |
| 07.02.2024 | 56,78 | 56,78 | 56,14 | 56,53 | 0,14% | 301.889,00 |
| 06.02.2024 | 56,44 | 56,71 | 56,21 | 56,45 | -0,32% | 307.437,00 |
| 05.02.2024 | 56,54 | 57,04 | 56,23 | 56,63 | -0,56% | 275.391,00 |
| 02.02.2024 | 56,92 | 57,26 | 56,24 | 56,95 | -0,78% | 283.300,00 |
| 01.02.2024 | 57,23 | 57,49 | 56,80 | 57,40 | 0,88% | 300.316,00 |
| 31.01.2024 | 58,46 | 58,61 | 56,87 | 56,90 | -2,65% | 804.044,00 |
| 30.01.2024 | 57,93 | 58,78 | 57,50 | 58,45 | 0,57% | 394.504,00 |
| 29.01.2024 | 58,08 | 58,22 | 57,73 | 58,12 | -0,33% | 317.862,00 |
| 26.01.2024 | 58,19 | 58,31 | 57,78 | 58,31 | 0,73% | 253.199,00 |
| 25.01.2024 | 58,21 | 58,39 | 57,44 | 57,89 | 0,63% | 298.657,00 |
| 24.01.2024 | 58,19 | 58,51 | 57,45 | 57,53 | -0,76% | 285.002,00 |
| 23.01.2024 | 58,72 | 58,92 | 57,86 | 57,97 | -0,55% | 466.275,00 |
| 22.01.2024 | 57,35 | 58,33 | 57,11 | 58,29 | 1,62% | 497.462,00 |
| 19.01.2024 | 57,07 | 57,61 | 56,50 | 57,36 | 0,76% | 388.302,00 |
| 18.01.2024 | 56,08 | 56,94 | 55,77 | 56,93 | 1,70% | 458.546,00 |
| 17.01.2024 | 55,98 | 56,35 | 55,57 | 55,98 | -0,90% | 230.891,00 |
| 16.01.2024 | 56,71 | 56,77 | 56,00 | 56,49 | -0,88% | 325.858,00 |
| 12.01.2024 | 57,87 | 58,01 | 56,80 | 56,99 | -0,87% | 269.013,00 |
| 11.01.2024 | 57,36 | 57,62 | 56,91 | 57,49 | 0,23% | 268.663,00 |
| 10.01.2024 | 57,80 | 57,93 | 57,17 | 57,36 | -0,76% | 349.409,00 |
| 09.01.2024 | 57,57 | 57,87 | 57,29 | 57,80 | -0,41% | 284.393,00 |
| 08.01.2024 | 57,77 | 58,36 | 57,59 | 58,04 | 0,07% | 353.210,00 |
| 05.01.2024 | 56,71 | 58,16 | 56,65 | 58,00 | 1,84% | 1.053.070,00 |
| 04.01.2024 | 56,64 | 57,28 | 56,46 | 56,95 | 0,55% | 459.856,00 |
| 03.01.2024 | 56,71 | 57,22 | 56,27 | 56,64 | -0,61% | 375.595,00 |
| 02.01.2024 | 55,87 | 57,74 | 55,87 | 56,99 | 2,00% | 485.368,00 |
| 29.12.2023 | 56,23 | 56,51 | 55,85 | 55,87 | -0,85% | 385.696,00 |
| 28.12.2023 | 56,10 | 56,71 | 56,10 | 56,35 | 0,18% | 344.667,00 |
| 27.12.2023 | 56,49 | 56,66 | 56,00 | 56,25 | 0,12% | 341.459,00 |
| 26.12.2023 | 56,15 | 56,40 | 55,90 | 56,18 | 0,05% | 225.902,00 |
| 22.12.2023 | 56,49 | 56,72 | 55,93 | 56,15 | 0,18% | 266.925,00 |
| 21.12.2023 | 55,92 | 56,17 | 55,41 | 56,05 | 1,10% | 348.323,00 |
| 20.12.2023 | 55,73 | 56,08 | 55,37 | 55,44 | -1,30% | 396.377,00 |
| 19.12.2023 | 56,22 | 56,55 | 55,95 | 56,17 | 0,34% | 317.442,00 |
| 18.12.2023 | 56,07 | 56,44 | 55,70 | 55,98 | 1,28% | 439.351,00 |
| 15.12.2023 | 56,22 | 56,56 | 55,01 | 55,27 | -1,81% | 1.203.125,00 |
| 14.12.2023 | 57,16 | 57,80 | 56,14 | 56,29 | -0,51% | 561.128,00 |
| 13.12.2023 | 53,69 | 56,66 | 53,56 | 56,58 | 5,23% | 824.728,00 |
| 12.12.2023 | 54,49 | 54,49 | 53,67 | 53,77 | -1,34% | 320.786,00 |
| 11.12.2023 | 54,49 | 54,77 | 54,30 | 54,50 | 0,02% | 320.433,00 |
| 08.12.2023 | 54,97 | 55,33 | 54,32 | 54,49 | -0,98% | 384.403,00 |
| 07.12.2023 | 53,63 | 55,04 | 53,35 | 55,03 | 1,18% | 581.723,00 |
| 06.12.2023 | 54,87 | 55,32 | 54,33 | 54,39 | -0,40% | 483.348,00 |
| 05.12.2023 | 55,77 | 56,16 | 54,43 | 54,61 | -2,71% | 541.866,00 |
| 04.12.2023 | 55,70 | 56,37 | 55,70 | 56,13 | 0,38% | 312.032,00 |
| 01.12.2023 | 55,03 | 55,96 | 54,75 | 55,92 | 1,38% | 499.662,00 |
| 30.11.2023 | 55,23 | 55,61 | 54,91 | 55,16 | -0,02% | 597.122,00 |